TGS NOPEC Geophysical Company ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	143.00	147.00	142.70	144.80	120.49	464,425
2023-06-15	144.10	144.90	140.80	141.50	117.74	493,906
2023-06-14	151.00	151.00	144.50	144.60	120.32	529,043
2023-06-13	151.70	152.70	148.00	151.80	126.31	372,558
2023-06-12	151.00	154.60	149.20	151.00	125.65	502,118
2023-06-09	158.60	158.70	152.00	154.60	128.64	336,408
2023-06-08	156.40	159.90	155.30	158.80	132.14	686,474
2023-06-07	150.00	154.10	150.00	153.60	127.81	382,679
2023-06-06	154.80	155.00	150.60	152.80	127.15	242,771
2023-06-05	158.40	161.50	154.70	154.70	128.73	308,077
2023-06-02	152.80	157.20	151.30	156.00	129.81	272,314
2023-06-01	154.60	155.00	149.00	150.00	124.82	331,847
2023-05-31	157.50	157.90	150.60	152.70	127.06	671,515
2023-05-30	161.60	162.80	158.40	158.80	132.14	264,014
2023-05-26	159.30	162.20	159.10	160.70	133.72	436,349
2023-05-25	160.00	162.20	158.50	159.70	132.89	500,607
2023-05-24	158.00	162.70	156.90	161.50	134.39	337,745
2023-05-23	155.90	159.50	155.00	158.40	131.81	269,254
2023-05-22	158.00	158.30	153.90	156.20	129.98	545,454
2023-05-19	160.90	163.10	158.80	162.00	133.57	319,507
2023-05-16	155.30	159.60	154.70	157.80	130.11	317,899
2023-05-15	157.40	159.20	155.20	155.90	128.54	369,181
2023-05-12	160.00	161.90	156.20	160.80	132.58	416,782
2023-05-11	159.90	161.20	155.20	158.90	131.01	626,695
2023-05-10	158.10	160.30	156.30	159.80	131.76	483,023
2023-05-09	160.00	160.00	155.10	156.30	128.87	318,341
2023-05-08	161.40	162.20	159.70	160.50	132.33	395,948
2023-05-05	158.40	160.80	156.60	159.60	131.59	305,241
2023-05-04	159.10	161.40	155.60	156.40	128.95	337,119
2023-05-03	159.20	160.60	155.30	157.90	130.19	521,036
2023-05-02	167.00	167.00	160.00	160.90	132.66	435,618
2023-04-28	167.40	167.40	163.00	166.80	137.53	232,129
2023-04-27	163.30	165.40	162.20	165.00	136.04	263,542
2023-04-26	167.60	168.80	162.50	165.20	136.21	417,107
2023-04-25	168.80	171.50	165.80	166.30	137.12	259,047
2023-04-24	166.10	170.60	164.10	169.60	139.84	394,038
2023-04-21	163.90	167.20	163.60	166.10	136.95	346,088
2023-04-20	165.00	169.20	163.90	164.60	135.71	312,884
2023-04-19	170.50	170.70	164.10	165.70	136.62	410,190
2023-04-18	174.00	175.40	167.60	169.50	139.75	518,212
2023-04-17	179.30	180.40	174.10	174.10	143.55	614,707
2023-04-14	180.00	181.00	173.00	178.00	146.76	726,733
2023-04-13	181.00	187.90	175.60	182.90	150.80	1,443,093
2023-04-12	197.20	200.80	195.80	197.90	163.17	526,411
2023-04-11	198.90	198.90	193.00	195.90	161.52	412,881
2023-04-05	198.70	199.70	194.60	195.00	160.78	212,784
2023-04-04	197.50	201.20	196.30	198.70	163.83	306,934
2023-04-03	193.70	199.90	192.90	199.60	164.57	564,645
2023-03-31	187.20	189.20	184.30	187.60	154.68	247,838
2023-03-30	181.00	188.10	181.00	186.20	153.52	336,578
2023-03-29	176.00	182.10	175.00	180.00	148.41	387,679
2023-03-28	177.50	180.00	174.40	175.80	144.95	339,061
2023-03-27	170.50	173.50	166.30	173.20	142.81	511,640
2023-03-24	174.60	174.60	163.60	165.20	136.21	650,986
2023-03-23	176.00	178.00	174.30	176.50	145.53	252,908
2023-03-22	181.30	181.40	175.00	176.10	145.20	292,183
2023-03-21	176.80	186.50	175.80	181.40	149.57	517,771
2023-03-20	169.60	176.80	166.20	175.80	144.95	418,100
2023-03-17	182.30	185.70	172.40	174.00	143.46	1,150,215
2023-03-16	180.30	180.70	172.20	176.10	145.20	600,465

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.4900 NOK
2026-05-08	1.4400 NOK
2026-02-19	1.4700 NOK
2025-10-30	1.5600 NOK
2025-07-24	1.5800 NOK
2025-05-16	1.5900 NOK
2025-02-27	1.7300 NOK
2024-10-31	1.5300 NOK
2024-07-25	1.5100 NOK
2024-05-16	1.5200 NOK
2024-02-22	1.4700 NOK
2023-11-02	1.5600 NOK
2023-07-27	1.4100 NOK
2023-05-22	1.4800 NOK
2023-02-16	1.4600 NOK
2022-11-03	1.4800 NOK
2022-07-28	1.3900 NOK
2022-05-19	1.3600 NOK
2022-02-17	1.2400 NOK
2021-11-04	1.1700 NOK
2021-07-29	1.2500 NOK
2021-05-19	1.1500 NOK
2021-02-18	1.1800 NOK
2020-11-05	1.1700 NOK
2020-07-30	1.1400 NOK
2020-05-20	1.2700 NOK
2020-02-19	3.4700 NOK
2019-11-06	2.4900 NOK
2019-08-01	2.3400 NOK
2019-05-16	2.3600 NOK
2019-02-14	2.3000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.